The highest closing price for Arbutus Biopharma (ABUS) last month was $5.18, on September 8. It was down 5.3% for the month. The latest price is $4.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $4.68 | $4.95 | $4.68 | $4.78 | 16,876,020 |
September 29 2026 | $4.86 | $4.89 | $4.67 | $4.69 | 17,557,070 |
September 28 2026 | $4.84 | $4.88 | $4.80 | $4.86 | 11,669,570 |
September 25 2026 | $4.89 | $4.93 | $4.84 | $4.85 | 16,881,131 |
September 24 2026 | $4.85 | $4.89 | $4.80 | $4.88 | 6,262,978 |
September 23 2026 | $5.01 | $5.02 | $4.84 | $4.85 | 10,842,010 |
September 22 2026 | $5.02 | $5.05 | $5.00 | $5.01 | 10,494,040 |
September 21 2026 | $5.03 | $5.07 | $4.99 | $5.00 | 4,562,773 |
September 18 2026 | $5.04 | $5.06 | $4.98 | $5.01 | 6,458,529 |
September 17 2026 | $5.10 | $5.10 | $5.04 | $5.07 | 2,715,014 |
September 16 2026 | $5.06 | $5.09 | $5.02 | $5.05 | 4,009,390 |
September 15 2026 | $5.11 | $5.15 | $5.03 | $5.06 | 4,052,465 |
September 14 2026 | $5.12 | $5.16 | $5.10 | $5.13 | 3,803,289 |
September 11 2026 | $5.17 | $5.18 | $5.11 | $5.12 | 1,850,049 |
September 10 2026 | $5.11 | $5.17 | $5.10 | $5.12 | 2,449,553 |
September 09 2026 | $5.16 | $5.23 | $5.13 | $5.17 | 5,507,428 |
September 08 2026 | $5.10 | $5.20 | $5.08 | $5.18 | 5,291,491 |
September 04 2026 | $5.09 | $5.17 | $5.09 | $5.15 | 5,198,303 |
September 03 2026 | $5.11 | $5.15 | $5.10 | $5.12 | 3,226,789 |
September 02 2026 | $5.10 | $5.19 | $5.09 | $5.10 | 2,975,766 |
September 01 2026 | $5.05 | $5.10 | $5.05 | $5.09 | 2,610,125 |
Daily pricing data for Arbutus Biopharma dates back to 11/15/2010, and may be incomplete.